PT Hillcon Tbk (IDX:HILL)
Indonesia
· Delayed Price · Currency is IDR 154.00
-1.00 (-0.65%)
At close: Dec 5, 2025
PT Hillcon Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 659,000 |
| Dec 4, 2025 | 155.00 | 156.00 | 153.00 | 155.00 | 155.00 | -0.64% | 672,700 |
| Dec 3, 2025 | 155.00 | 157.00 | 151.00 | 156.00 | 156.00 | 1.30% | 1,737,000 |
| Dec 2, 2025 | 155.00 | 155.00 | 151.00 | 154.00 | 154.00 | 0.65% | 828,500 |
| Dec 1, 2025 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | -1.29% | 1,104,300 |
| Nov 28, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | - | 716,400 |
| Nov 27, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -0.64% | 880,200 |
| Nov 26, 2025 | 156.00 | 158.00 | 155.00 | 156.00 | 156.00 | - | 557,400 |
| Nov 25, 2025 | 158.00 | 159.00 | 156.00 | 156.00 | 156.00 | - | 656,000 |
| Nov 24, 2025 | 158.00 | 161.00 | 153.00 | 156.00 | 156.00 | -1.27% | 4,513,600 |
| Nov 21, 2025 | 161.00 | 162.00 | 157.00 | 158.00 | 158.00 | -1.86% | 2,012,500 |
| Nov 20, 2025 | 157.00 | 178.00 | 155.00 | 161.00 | 161.00 | 3.87% | 25,353,000 |
| Nov 19, 2025 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 774,300 |
| Nov 18, 2025 | 155.00 | 158.00 | 154.00 | 156.00 | 156.00 | 0.65% | 1,003,900 |
| Nov 17, 2025 | 159.00 | 160.00 | 153.00 | 155.00 | 155.00 | -1.27% | 2,250,500 |
| Nov 14, 2025 | 159.00 | 163.00 | 156.00 | 157.00 | 157.00 | - | 1,358,100 |
| Nov 13, 2025 | 158.00 | 161.00 | 157.00 | 157.00 | 157.00 | -0.63% | 857,500 |
| Nov 12, 2025 | 159.00 | 161.00 | 157.00 | 158.00 | 158.00 | - | 1,200,100 |
| Nov 11, 2025 | 160.00 | 163.00 | 156.00 | 158.00 | 158.00 | -0.63% | 1,699,900 |
| Nov 10, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | -1.24% | 1,038,000 |
| Nov 7, 2025 | 160.00 | 176.00 | 159.00 | 161.00 | 161.00 | 1.26% | 6,050,800 |
| Nov 6, 2025 | 160.00 | 161.00 | 158.00 | 159.00 | 159.00 | -0.63% | 636,700 |
| Nov 5, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 1,554,400 |
| Nov 4, 2025 | 167.00 | 167.00 | 161.00 | 161.00 | 161.00 | - | 1,454,300 |
| Nov 3, 2025 | 161.00 | 167.00 | 161.00 | 161.00 | 161.00 | -1.83% | 1,849,000 |
| Oct 31, 2025 | 164.00 | 169.00 | 161.00 | 164.00 | 164.00 | -1.20% | 1,747,400 |
| Oct 30, 2025 | 163.00 | 186.00 | 161.00 | 166.00 | 166.00 | 3.11% | 19,775,800 |
| Oct 29, 2025 | 158.00 | 161.00 | 154.00 | 161.00 | 161.00 | 3.21% | 1,256,800 |
| Oct 28, 2025 | 159.00 | 159.00 | 155.00 | 156.00 | 156.00 | -1.27% | 1,004,200 |
| Oct 27, 2025 | 158.00 | 159.00 | 152.00 | 158.00 | 158.00 | 0.64% | 2,219,300 |
| Oct 24, 2025 | 159.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 1,656,400 |
| Oct 23, 2025 | 160.00 | 163.00 | 157.00 | 159.00 | 159.00 | -0.63% | 2,621,800 |
| Oct 22, 2025 | 161.00 | 162.00 | 156.00 | 160.00 | 160.00 | -0.62% | 6,336,400 |
| Oct 21, 2025 | 156.00 | 204.00 | 155.00 | 161.00 | 161.00 | 3.87% | 69,416,200 |
| Oct 20, 2025 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -0.64% | 2,619,200 |
| Oct 17, 2025 | 167.00 | 167.00 | 145.00 | 156.00 | 156.00 | -6.59% | 12,754,000 |
| Oct 16, 2025 | 180.00 | 180.00 | 164.00 | 167.00 | 167.00 | -7.22% | 7,213,000 |
| Oct 15, 2025 | 190.00 | 191.00 | 179.00 | 180.00 | 180.00 | -5.26% | 4,367,700 |
| Oct 14, 2025 | 196.00 | 196.00 | 186.00 | 190.00 | 190.00 | -3.06% | 5,414,500 |
| Oct 13, 2025 | 200.00 | 200.00 | 195.00 | 196.00 | 196.00 | -2.00% | 2,815,500 |
| Oct 10, 2025 | 200.00 | 200.00 | 193.00 | 200.00 | 200.00 | - | 5,226,100 |
| Oct 9, 2025 | 200.00 | 202.00 | 196.00 | 200.00 | 200.00 | - | 2,183,500 |
| Oct 8, 2025 | 206.00 | 206.00 | 197.00 | 200.00 | 200.00 | -1.96% | 6,065,000 |
| Oct 7, 2025 | 204.00 | 208.00 | 202.00 | 204.00 | 204.00 | 0.99% | 1,883,600 |
| Oct 6, 2025 | 204.00 | 206.00 | 202.00 | 202.00 | 202.00 | -0.98% | 1,714,700 |
| Oct 3, 2025 | 204.00 | 212.00 | 202.00 | 204.00 | 204.00 | -0.97% | 2,527,900 |
| Oct 2, 2025 | 206.00 | 224.00 | 202.00 | 206.00 | 206.00 | 0.98% | 4,554,900 |
| Oct 1, 2025 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | - | 97,108,300 |
| Sep 30, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 3,800,700 |
| Sep 29, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 97,114,900 |
| Sep 26, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 2,484,000 |
| Sep 25, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 97,260,500 |
| Sep 24, 2025 | 206.00 | 208.00 | 202.00 | 204.00 | 204.00 | -0.97% | 1,822,000 |
| Sep 23, 2025 | 206.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 95,013,100 |
| Sep 22, 2025 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 3,269,500 |
| Sep 19, 2025 | 214.00 | 214.00 | 202.00 | 206.00 | 206.00 | -2.83% | 98,466,000 |
| Sep 18, 2025 | 214.00 | 220.00 | 206.00 | 212.00 | 212.00 | - | 6,730,000 |
| Sep 17, 2025 | 206.00 | 246.00 | 206.00 | 212.00 | 212.00 | 3.92% | 129,896,900 |
| Sep 16, 2025 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 7,718,900 |
| Sep 15, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | 104,992,900 |
| Sep 12, 2025 | 206.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 1,622,400 |
| Sep 11, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | - | 104,646,200 |
| Sep 10, 2025 | 204.00 | 206.00 | 202.00 | 204.00 | 204.00 | 0.99% | 4,995,000 |
| Sep 9, 2025 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | -2.88% | 102,507,400 |
| Sep 8, 2025 | 208.00 | 218.00 | 206.00 | 208.00 | 208.00 | - | 7,771,600 |
| Sep 4, 2025 | 208.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 113,964,500 |
| Sep 3, 2025 | 208.00 | 212.00 | 202.00 | 208.00 | 208.00 | - | 8,352,600 |
| Sep 2, 2025 | 208.00 | 212.00 | 206.00 | 208.00 | 208.00 | - | 109,862,300 |
| Sep 1, 2025 | 206.00 | 208.00 | 202.00 | 208.00 | 208.00 | - | 3,398,000 |
| Aug 29, 2025 | 208.00 | 210.00 | 202.00 | 208.00 | 208.00 | - | 116,902,200 |
| Aug 28, 2025 | 208.00 | 210.00 | 206.00 | 208.00 | 208.00 | 0.97% | 7,937,700 |
| Aug 27, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 114,083,300 |
| Aug 26, 2025 | 208.00 | 210.00 | 204.00 | 206.00 | 206.00 | - | 9,498,500 |
| Aug 25, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 115,792,900 |
| Aug 22, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 7,146,500 |
| Aug 21, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 115,768,700 |
| Aug 20, 2025 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | - | 10,479,300 |
| Aug 19, 2025 | 204.00 | 206.00 | 200.00 | 206.00 | 206.00 | 1.98% | 115,822,400 |
| Aug 15, 2025 | 208.00 | 210.00 | 202.00 | 202.00 | 202.00 | -1.94% | 3,174,500 |
| Aug 14, 2025 | 208.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 7,510,700 |
| Aug 13, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 108,587,100 |
| Aug 12, 2025 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 1.98% | 9,384,700 |
| Aug 11, 2025 | 202.00 | 204.00 | 200.00 | 202.00 | 202.00 | - | 110,541,600 |
| Aug 8, 2025 | 206.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.98% | 3,746,700 |
| Aug 7, 2025 | 206.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 116,534,300 |
| Aug 6, 2025 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | -0.97% | 5,072,800 |
| Aug 5, 2025 | 206.00 | 210.00 | 204.00 | 206.00 | 206.00 | 0.98% | 117,085,500 |
| Aug 4, 2025 | 214.00 | 216.00 | 200.00 | 204.00 | 204.00 | -4.67% | 11,885,900 |
| Aug 1, 2025 | 220.00 | 222.00 | 210.00 | 214.00 | 214.00 | -2.73% | 110,381,900 |
| Jul 31, 2025 | 224.00 | 230.00 | 216.00 | 220.00 | 220.00 | -1.79% | 7,630,700 |
| Jul 30, 2025 | 234.00 | 238.00 | 220.00 | 224.00 | 224.00 | -4.27% | 110,916,500 |
| Jul 29, 2025 | 234.00 | 238.00 | 226.00 | 234.00 | 234.00 | - | 9,554,700 |
| Jul 28, 2025 | 252.00 | 254.00 | 232.00 | 234.00 | 234.00 | -7.14% | 98,731,000 |
| Jul 25, 2025 | 258.00 | 260.00 | 248.00 | 252.00 | 252.00 | -2.33% | 8,021,300 |
| Jul 24, 2025 | 226.00 | 270.00 | 224.00 | 258.00 | 258.00 | 14.16% | 90,665,700 |
| Jul 23, 2025 | 228.00 | 230.00 | 224.00 | 226.00 | 226.00 | - | 3,782,400 |
| Jul 22, 2025 | 228.00 | 232.00 | 224.00 | 226.00 | 226.00 | - | 8,894,500 |
| Jul 21, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 3,605,400 |
| Jul 18, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 96,109,200 |
| Jul 17, 2025 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | - | 396,300 |